Cotação atual, histórico e gráfico do papel: FFCI11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candlestick  |  linear  |  OHLC   (MM10 MM20)



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
21/02/2019-0,90%-1,46161,00161,06161,00162,67134K111
20/02/2019-0,15%-0,24162,46162,29161,00162,69532K93
19/02/20191,06%1,70162,70161,01161,01162,96230K73
18/02/2019-0,19%-0,30161,00161,52160,72161,52233K110
15/02/20190,12%0,19161,30161,00160,65162,991M220
14/02/2019-1,06%-1,72161,11162,95161,00162,95798K172
13/02/20190,51%0,83162,83161,80160,68163,84248K139
12/02/2019-0,91%-1,49162,00163,00160,16163,48224K148
11/02/2019-0,34%-0,56163,49163,05162,75164,00195K114
08/02/2019-0,39%-0,65164,05164,65163,01165,66438K119
07/02/2019-0,38%-0,63164,70165,30162,13166,86169K161
06/02/2019-0,97%-1,62165,33166,21162,00167,91706K203
05/02/2019-0,03%-0,05166,95167,02166,17168,89346K207
04/02/2019-1,12%-1,90167,00168,50166,10168,90248K192
01/02/2019-0,06%-0,10168,90168,98166,10168,98456K248
31/01/20190,83%1,39169,00169,92166,94170,60177K103
30/01/2019-0,82%-1,39167,61169,84166,97169,84345K209
29/01/2019-0,50%-0,85169,00167,80166,50169,84569K249
28/01/20190,80%1,35169,85168,49166,05169,85754K251
24/01/20191,48%2,45168,50168,00167,20168,50287K217
23/01/2019-1,65%-2,79166,05168,83166,01169,781M1.757
22/01/2019-0,09%-0,16168,84169,51166,01169,99311K151
21/01/2019-1,74%-3,00169,00172,02166,01172,84882K282
18/01/20191,18%2,00172,00171,00170,11172,87910K316
17/01/2019-0,37%-0,63170,00170,00169,80171,001M258
16/01/20191,02%1,73170,63168,00166,01170,64684K205
15/01/20190,54%0,90168,90169,00167,50169,35552K326
14/01/2019-0,24%-0,40168,00168,51166,01169,49550K259
11/01/2019-0,18%-0,30168,40170,77166,17170,77692K392
10/01/2019-1,92%-3,30168,70172,00166,01172,001M546
09/01/20191,78%3,00172,00169,44168,21172,00726K772
08/01/20190,03%0,05169,00168,50168,02169,35252K98
07/01/20190,52%0,88168,95168,38168,07170,97496K129
04/01/20190,06%0,10168,07167,97167,47168,48291K147
03/01/20192,94%4,79167,97163,50163,22168,87566K252
02/01/20192,86%4,53163,18160,00159,50164,00269K138
28/12/20184,38%6,65158,65152,95152,00158,65684K134
27/12/20180,66%1,00152,00150,00149,00152,00201K48
26/12/2018-2,36%-3,65151,00152,99151,00154,90184K74
21/12/20183,10%4,65154,65148,01147,50154,65668K112
20/12/20181,69%2,50150,00148,97148,11150,00513K64
19/12/2018-1,01%-1,50147,50149,45146,64149,67280K96
18/12/20180,95%1,40149,00147,60146,55149,00785K157
17/12/20180,68%1,00147,60146,62146,00148,94206K106
14/12/20180,76%1,11146,60145,50145,00146,99277K88
13/12/2018-0,01%-0,01145,49145,50144,01145,99281K57
12/12/2018-0,61%-0,90145,50148,19145,45148,19798K95
11/12/2018-1,06%-1,57146,40148,79146,07148,79119K60
10/12/2018-0,16%-0,24147,97148,99147,97148,99179K78
07/12/2018-0,53%-0,79148,21149,00148,13153,40153K102
06/12/2018-0,91%-1,37149,00150,31149,00150,31127K77
05/12/20180,21%0,32150,37150,04149,50150,46253K88
04/12/20180,21%0,32150,05149,99149,30150,05331K100
03/12/2018-0,22%-0,33149,73150,20149,65150,59185K81
30/11/20180,31%0,47150,06149,94149,94150,9063K37
29/11/2018-0,23%-0,35149,59149,05148,20150,00366K107
28/11/2018-0,03%-0,05149,94149,98148,99149,98111K47
27/11/20180,15%0,22149,99149,75149,20149,99148K67
26/11/2018-0,07%-0,11149,77149,51149,12149,88171K46
23/11/2018-0,08%-0,12149,88150,00149,21150,25112K50
22/11/20180,19%0,28150,00150,28148,75150,28723K132
21/11/2018-0,84%-1,27149,72150,00149,12150,80530K139
19/11/2018-0,66%-1,01150,99151,95150,05151,97167K80
16/11/20181,00%1,51152,00150,40149,31152,00170K103
14/11/2018-1,31%-1,99150,49152,47150,00152,50236K65
13/11/2018-0,66%-1,01152,48153,00151,02153,87104K32
12/11/20180,22%0,34153,49153,70149,00153,99263K107
09/11/2018-0,36%-0,55153,15153,99152,25153,99245K35
08/11/20180,17%0,26153,70154,96153,00154,96228K30
07/11/2018-0,30%-0,46153,44153,90153,39155,00131K55
06/11/20180,03%0,05153,90153,84153,01154,5069K42
05/11/20180,56%0,86153,85153,95152,50153,95179K45
01/11/2018-0,01%-0,01152,99152,99150,09152,9937K19
31/10/20182,00%3,00153,00151,91149,23153,00152K74
30/10/2018-1,57%-2,40150,00149,21149,21152,31226K48
29/10/20182,97%4,40152,40148,48147,03152,47402K169
26/10/20180,34%0,50148,00147,50146,50148,0094K42
25/10/2018-0,61%-0,90147,50148,39147,50148,50402K111
24/10/20180,61%0,90148,40146,55146,55148,40115K28
23/10/2018-0,34%-0,50147,50147,90146,30148,00134K49
22/10/2018-0,30%-0,45148,00148,44147,43148,44299K112
19/10/2018-0,36%-0,54148,45148,99148,00148,99265K57
18/10/2018-0,01%-0,01148,99148,28147,75148,99154K37
17/10/2018-0,67%-1,00149,00149,98148,50154,86229K64
16/10/20182,04%3,00150,00147,00146,02150,00112K63
15/10/20182,44%3,50147,00144,00144,00147,00169K100
11/10/20180,21%0,30143,50143,50142,66144,1926K25
10/10/20180,80%1,14143,20143,89142,53143,9065K32
09/10/2018-1,22%-1,76142,06143,94141,52143,94355K125
08/10/20182,29%3,22143,82140,67140,67143,95215K135
05/10/2018-1,68%-2,40140,60154,00140,01154,00120K66
04/10/2018-0,36%-0,52143,00144,90143,00145,00196K73
03/10/20180,43%0,62143,52143,24143,01144,99271K90
02/10/20180,25%0,35142,90142,80142,22144,99136K71
01/10/20180,38%0,54142,55142,50142,02144,20123K60
28/09/2018-0,01%-0,01142,01142,66142,01143,00328K122
27/09/2018-1,37%-1,98142,02142,02142,02143,40214K85
26/09/2018-0,14%-0,20144,00144,75143,00144,7578K56
25/09/2018-0,21%-0,30144,20144,32144,00148,00563K49
24/09/2018-1,34%-1,97144,50146,48144,50149,8976K56
21/09/2018-0,29%-0,42146,47146,89144,51146,89226K59


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v2.3.0)
www.ibovx.com.br